6440 JUKI(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	123	126	118	124	5,775,000	620
2012-12-27	115	123	114	119	6,223,000	595
2012-12-26	111	115	111	114	1,780,000	570
2012-12-25	112	113	110	110	859,000	550
2012-12-21	116	117	109	110	3,173,000	550
2012-12-20	118	118	115	115	2,161,000	575
2012-12-19	115	118	114	118	3,618,000	590
2012-12-18	111	114	110	113	3,560,000	565
2012-12-17	103	110	103	109	5,276,000	545
2012-12-14	104	104	102	102	2,257,000	510
2012-12-13	99	105	99	103	6,273,000	515
2012-12-12	97	100	97	99	1,327,000	495
2012-12-11	97	97	96	97	500,000	485
2012-12-10	100	100	96	96	2,411,000	480
2012-12-07	96	100	96	100	3,219,000	500
2012-12-06	96	97	95	96	940,000	480
2012-12-05	94	96	94	96	875,000	480
2012-12-04	95	97	94	95	1,849,000	475
2012-12-03	93	96	93	95	1,456,000	475
2012-11-30	94	94	92	93	732,000	465
2012-11-29	92	94	92	94	554,000	470
2012-11-28	93	93	92	92	1,043,000	460
2012-11-27	94	95	93	93	1,223,000	465
2012-11-26	91	95	91	94	2,245,000	470
2012-11-22	90	90	88	90	1,247,000	450
2012-11-21	90	90	89	90	557,000	450
2012-11-20	90	91	88	88	1,391,000	440
2012-11-19	87	90	87	90	2,116,000	450
2012-11-16	87	89	86	87	2,508,000	435
2012-11-15	87	87	83	85	4,561,000	425
2012-11-14	96	97	95	97	782,000	485
2012-11-13	97	97	96	96	666,000	480
2012-11-12	99	99	97	97	535,000	485
2012-11-09	98	99	97	99	547,000	495
2012-11-08	98	100	97	98	937,000	490
2012-11-07	100	101	98	98	1,082,000	490
2012-11-06	101	102	100	100	701,000	500
2012-11-05	101	103	100	100	694,000	500
2012-11-02	101	104	100	102	2,511,000	510
2012-11-01	98	101	97	100	1,305,000	500
2012-10-31	99	100	98	98	914,000	490
2012-10-30	99	100	98	99	645,000	495
2012-10-29	100	101	99	99	461,000	495
2012-10-26	101	101	98	100	1,206,000	500
2012-10-25	102	102	99	100	1,184,000	500
2012-10-24	101	103	101	102	581,000	510
2012-10-23	102	107	102	104	2,946,000	520
2012-10-22	99	102	99	102	1,239,000	510
2012-10-19	101	102	100	102	1,413,000	510
2012-10-18	99	103	99	103	1,848,000	515
2012-10-17	100	100	98	98	1,278,000	490
2012-10-16	95	99	94	99	2,070,000	495
2012-10-15	90	94	90	93	1,114,000	465
2012-10-12	92	93	91	91	900,000	455
2012-10-11	91	94	90	91	1,484,000	455
2012-10-10	95	95	91	92	1,550,000	460
2012-10-09	98	99	96	96	1,316,000	480
2012-10-05	100	100	97	100	1,568,000	500
2012-10-04	98	102	96	100	2,374,000	500
2012-10-03	99	101	97	98	1,435,000	490
2012-10-02	100	102	99	100	1,575,000	500
2012-10-01	99	102	99	100	1,583,000	500
2012-09-28	106	106	99	99	2,633,000	495
2012-09-27	107	108	104	106	1,486,000	530
2012-09-26	107	108	107	108	340,000	540
2012-09-25	111	111	108	109	1,508,000	545
2012-09-24	112	114	111	112	553,000	560
2012-09-21	114	115	112	112	672,000	560
2012-09-20	118	118	114	114	1,189,000	570
2012-09-19	115	118	115	118	1,057,000	590
2012-09-18	114	117	113	116	1,007,000	580
2012-09-14	112	115	112	114	1,326,000	570
2012-09-13	114	115	110	110	1,894,000	550
2012-09-12	112	116	112	115	1,203,000	575
2012-09-11	110	113	110	113	705,000	565
2012-09-10	113	115	112	113	817,000	565
2012-09-07	110	113	109	113	2,059,000	565
2012-09-06	109	109	105	106	1,153,000	530
2012-09-05	113	113	109	110	863,000	550
2012-09-04	114	114	113	113	329,000	565
2012-09-03	113	115	112	114	943,000	570
2012-08-31	110	116	109	113	2,392,000	565
2012-08-30	115	115	112	112	463,000	560
2012-08-29	115	116	112	116	1,182,000	580
2012-08-28	120	120	114	115	1,782,000	575
2012-08-27	122	123	120	120	599,000	600
2012-08-24	123	123	120	120	721,000	600
2012-08-23	122	124	121	123	843,000	615
2012-08-22	126	127	122	124	1,431,000	620
2012-08-21	128	129	126	126	890,000	630
2012-08-20	126	128	126	127	2,537,000	635
2012-08-17	122	126	122	125	2,118,000	625
2012-08-16	123	123	121	121	1,716,000	605
2012-08-15	123	127	122	123	4,533,000	615
2012-08-14	113	125	113	121	7,165,000	605
2012-08-13	111	112	110	112	358,000	560
2012-08-10	113	113	111	111	399,000	555
2012-08-09	111	113	110	113	1,036,000	565
2012-08-08	113	116	112	113	1,200,000	565
2012-08-07	111	113	110	113	602,000	565
2012-08-06	111	112	110	112	801,000	560
2012-08-03	112	112	108	109	1,197,000	545
2012-08-02	112	114	112	113	429,000	565
2012-08-01	115	116	111	113	1,149,000	565
2012-07-31	117	118	115	117	833,000	585
2012-07-30	114	119	114	116	1,541,000	580
2012-07-27	115	115	111	113	1,221,000	565
2012-07-26	110	111	108	111	1,610,000	555
2012-07-25	110	110	108	109	1,343,000	545
2012-07-24	108	113	107	113	1,603,000	565
2012-07-23	118	118	111	111	1,234,000	555
2012-07-20	124	124	118	120	1,173,000	600
2012-07-19	120	124	120	123	1,717,000	615
2012-07-18	121	129	117	118	4,171,000	590
2012-07-17	122	124	120	121	915,000	605
2012-07-13	118	124	118	122	1,272,000	610
2012-07-12	126	127	119	119	1,569,000	595
2012-07-11	127	129	125	127	1,416,000	635
2012-07-10	133	134	129	129	1,329,000	645
2012-07-09	136	137	133	133	1,139,000	665
2012-07-06	136	139	135	137	2,437,000	685
2012-07-05	140	141	137	137	2,220,000	685
2012-07-04	143	143	139	139	2,372,000	695
2012-07-03	140	145	140	141	5,045,000	705
2012-07-02	134	143	134	140	6,869,000	700
2012-06-29	132	135	131	133	2,191,000	665
2012-06-28	135	136	131	132	3,912,000	660
2012-06-27	123	138	123	136	10,377,000	680
2012-06-26	124	126	120	122	1,920,000	610
2012-06-25	129	129	125	125	1,212,000	625
2012-06-22	124	128	123	127	1,856,000	635
2012-06-21	128	129	125	126	1,361,000	630
2012-06-20	128	130	126	128	2,594,000	640
2012-06-19	124	128	123	127	3,102,000	635
2012-06-18	120	126	120	125	3,352,000	625
2012-06-15	119	119	116	117	981,000	585
2012-06-14	119	120	118	118	685,000	590
2012-06-13	120	122	118	119	1,416,000	595
2012-06-12	118	120	116	119	1,908,000	595
2012-06-11	123	124	119	122	2,858,000	610
2012-06-08	124	125	119	121	7,741,000	605
2012-06-07	119	122	118	119	3,201,000	595
2012-06-06	110	115	108	114	2,580,000	570
2012-06-05	106	109	104	109	2,241,000	545
2012-06-04	106	106	102	103	2,441,000	515
2012-06-01	118	118	109	110	2,482,000	550
2012-05-31	116	121	115	119	993,000	595
2012-05-30	124	124	118	121	1,383,000	605
2012-05-29	116	125	114	124	1,708,000	620
2012-05-28	117	118	113	116	1,296,000	580
2012-05-25	120	120	116	117	1,512,000	585
2012-05-24	122	124	116	118	2,408,000	590
2012-05-23	130	130	122	123	2,130,000	615
2012-05-22	135	135	129	130	1,861,000	650
2012-05-21	131	133	129	130	1,251,000	650
2012-05-18	132	133	128	130	1,807,000	650
2012-05-17	133	140	131	138	1,253,000	690
2012-05-16	128	135	128	135	1,401,000	675
2012-05-15	130	135	125	133	2,512,000	665
2012-05-14	147	147	133	135	2,257,000	675
2012-05-11	140	149	139	146	3,034,000	730
2012-05-10	142	145	139	143	1,772,000	715
2012-05-09	142	145	139	145	1,202,000	725
2012-05-08	149	149	143	143	1,338,000	715
2012-05-07	154	156	147	148	1,637,000	740
2012-05-02	152	156	151	156	776,000	780
2012-05-01	155	155	150	151	1,356,000	755
2012-04-27	159	159	157	157	809,000	785
2012-04-26	159	159	156	157	797,000	785
2012-04-25	158	160	157	158	636,000	790
2012-04-24	161	161	157	158	1,229,000	790
2012-04-23	163	163	159	160	988,000	800
2012-04-20	160	162	158	162	875,000	810
2012-04-19	159	159	158	159	798,000	795
2012-04-18	159	161	158	161	1,100,000	805
2012-04-17	157	158	154	156	1,613,000	780
2012-04-16	162	162	157	157	2,016,000	785
2012-04-13	165	167	162	162	2,089,000	810
2012-04-12	170	171	160	163	3,370,000	815
2012-04-11	165	168	164	167	1,158,000	835
2012-04-10	171	172	166	166	2,508,000	830
2012-04-09	172	174	171	172	1,565,000	860
2012-04-06	179	179	174	174	1,341,000	870
2012-04-05	177	179	174	178	1,944,000	890
2012-04-04	183	185	176	180	4,330,000	900
2012-04-03	182	186	179	185	4,388,000	925
2012-04-02	183	183	179	181	2,660,000	905
2012-03-30	176	182	175	180	3,537,000	900
2012-03-29	177	177	174	174	1,092,000	870
2012-03-28	172	177	171	175	1,967,000	875
2012-03-27	170	171	169	171	857,000	855
2012-03-26	170	171	167	169	1,232,000	845
2012-03-23	171	172	170	170	1,521,000	850
2012-03-22	173	174	172	172	320,000	860
2012-03-21	173	175	173	173	569,000	865
2012-03-19	174	176	172	176	1,278,000	880
2012-03-16	175	175	172	174	1,069,000	870
2012-03-15	175	177	174	175	2,003,000	875
2012-03-14	175	177	175	175	1,793,000	875
2012-03-13	173	175	172	174	1,353,000	870
2012-03-12	176	176	173	174	1,254,000	870
2012-03-09	174	176	172	175	2,577,000	875
2012-03-08	173	173	170	173	1,143,000	865
2012-03-07	170	173	170	171	1,312,000	855
2012-03-06	175	176	172	173	1,052,000	865
2012-03-05	176	178	175	177	1,237,000	885
2012-03-02	176	177	173	175	853,000	875
2012-03-01	177	180	174	174	1,534,000	870
2012-02-29	181	182	177	178	1,503,000	890
2012-02-28	180	181	176	180	1,825,000	900
2012-02-27	187	188	183	184	2,009,000	920
2012-02-24	181	187	180	184	6,219,000	920
2012-02-23	178	179	176	177	2,794,000	885
2012-02-22	174	178	173	178	1,931,000	890
2012-02-21	178	178	172	172	1,986,000	860
2012-02-20	171	176	171	176	3,896,000	880
2012-02-17	168	169	166	168	1,811,000	840
2012-02-16	165	169	165	167	1,426,000	835
2012-02-15	170	170	163	167	3,568,000	835
2012-02-14	171	171	168	170	1,372,000	850
2012-02-13	168	169	167	169	2,014,000	845
2012-02-10	172	173	168	170	1,301,000	850
2012-02-09	166	172	166	168	3,627,000	840
2012-02-08	167	168	165	166	2,651,000	830
2012-02-07	174	175	164	168	5,832,000	840
2012-02-06	180	181	177	179	1,052,000	895
2012-02-03	181	183	178	178	1,733,000	890
2012-02-02	178	184	177	182	1,616,000	910
2012-02-01	179	180	177	177	1,084,000	885
2012-01-31	181	182	179	180	663,000	900
2012-01-30	182	182	180	182	1,137,000	910
2012-01-27	180	183	179	180	1,439,000	900
2012-01-26	186	187	180	183	1,811,000	915
2012-01-25	186	188	184	187	1,280,000	935
2012-01-24	189	190	185	186	1,995,000	930
2012-01-23	185	189	184	188	2,394,000	940
2012-01-20	187	187	184	186	2,193,000	930
2012-01-19	182	187	182	186	3,848,000	930
2012-01-18	184	185	180	180	2,758,000	900
2012-01-17	178	184	176	182	4,088,000	910
2012-01-16	177	177	175	176	846,000	880
2012-01-13	175	182	175	178	3,664,000	890
2012-01-12	175	177	173	176	2,352,000	880
2012-01-11	176	179	175	176	1,819,000	880
2012-01-10	175	178	174	176	1,366,000	880
2012-01-06	178	179	173	176	2,402,000	880
2012-01-05	176	181	175	180	2,491,000	900
2012-01-04	174	178	173	176	3,253,000	880

分割・併合履歴： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28